Bushveld Minerals Limited (BMN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bushveld Minerals Limited

Date Open High Low Close* Volume
22/06/2015 4.08p 4.19p 3.85p 4.08p 1139538
19/06/2015 4.08p 4.15p 3.93p 4.08p 252855
18/06/2015 4.10p 4.19p 4.01p 4.08p 592190
17/06/2015 4.10p 4.10p 4.00p 4.10p 171291
16/06/2015 4.18p 4.25p 4.00p 4.10p 1767422
15/06/2015 4.18p 4.28p 4.02p 4.18p 637367
12/06/2015 4.15p 4.23p 4.13p 4.18p 622963
11/06/2015 4.15p 4.28p 4.14p 4.15p 928967
10/06/2015 4.23p 4.30p 4.11p 4.15p 561466
09/06/2015 4.15p 4.34p 4.03p 4.23p 2782328
08/06/2015 4.23p 4.25p 4.06p 4.15p 835709
05/06/2015 4.18p 4.35p 4.05p 4.23p 2171836
04/06/2015 4.38p 4.50p 4.15p 4.18p 1334750
03/06/2015 4.20p 4.50p 4.14p 4.38p 1090259
02/06/2015 4.40p 4.60p 4.15p 4.20p 1952657
01/06/2015 4.10p 4.60p 4.08p 4.40p 3360062
29/05/2015 4.38p 4.38p 3.80p 4.10p 2803203
28/05/2015 3.80p 4.35p 3.74p 4.25p 3530792
27/05/2015 3.88p 4.00p 3.66p 3.80p 1678904
26/05/2015 3.88p 3.92p 3.75p 3.88p 642134
22/05/2015 4.30p 4.30p 3.82p 4.00p 1954844
21/05/2015 4.30p 4.40p 4.10p 4.30p 1745523
20/05/2015 4.28p 4.41p 4.09p 4.30p 5081570
19/05/2015 3.90p 4.23p 3.90p 3.98p 5603863
18/05/2015 3.53p 4.05p 3.53p 3.90p 3326465
15/05/2015 3.55p 3.70p 3.45p 3.53p 4735111
14/05/2015 3.40p 3.54p 3.30p 3.45p 2438341
13/05/2015 3.10p 3.44p 3.10p 3.40p 3152283
12/05/2015 3.33p 3.33p 2.90p 3.10p 4760736
11/05/2015 3.33p 3.35p 3.25p 3.33p 797859
08/05/2015 3.23p 3.51p 3.21p 3.33p 2392811
07/05/2015 3.33p 3.40p 3.21p 3.23p 2968022
06/05/2015 3.43p 3.49p 3.16p 3.33p 2855492
05/05/2015 3.25p 3.70p 3.12p 3.43p 6834140
01/05/2015 2.53p 3.25p 2.50p 3.13p 4271705
30/04/2015 2.48p 2.65p 2.38p 2.53p 572857
29/04/2015 2.48p 2.55p 2.38p 2.48p 568089
28/04/2015 2.53p 2.55p 2.46p 2.48p 247375
27/04/2015 2.48p 2.65p 2.35p 2.55p 929468
24/04/2015 2.48p 2.63p 2.30p 2.48p 767035
23/04/2015 2.35p 2.48p 2.30p 2.48p 333413
22/04/2015 2.25p 2.46p 2.22p 2.30p 1390500
21/04/2015 2.28p 2.29p 2.21p 2.25p 1057177
20/04/2015 2.28p 2.35p 2.23p 2.28p 2081495
17/04/2015 2.35p 2.36p 2.22p 2.28p 1494547
16/04/2015 2.35p 2.37p 2.26p 2.35p 345070
15/04/2015 2.35p 2.36p 2.26p 2.35p 65169
14/04/2015 2.35p 2.35p 2.20p 2.35p 982225
13/04/2015 2.40p 2.50p 2.26p 2.35p 454114
10/04/2015 2.23p 2.60p 2.16p 2.40p 2568323
09/04/2015 2.20p 2.29p 2.10p 2.23p 2234025
08/04/2015 2.25p 2.25p 2.10p 2.20p 2202054
07/04/2015 2.25p 2.25p 2.20p 2.25p 2148712
02/04/2015 2.25p 2.28p 2.20p 2.25p 760876
01/04/2015 2.40p 2.40p 2.20p 2.25p 430882
31/03/2015 2.40p 2.41p 2.23p 2.40p 262500
30/03/2015 2.40p 2.44p 2.20p 2.40p 1148763
27/03/2015 2.45p 2.45p 2.26p 2.40p 75768
26/03/2015 2.45p 2.45p 2.25p 2.45p 257125
25/03/2015 2.25p 2.40p 2.23p 2.40p 161207
24/03/2015 2.25p 2.30p 2.23p 2.25p 85171
23/03/2015 2.33p 2.35p 2.21p 2.25p 758831
20/03/2015 2.38p 2.38p 2.20p 2.33p 1153975
19/03/2015 2.40p 2.40p 2.25p 2.38p 534773
18/03/2015 2.40p 2.44p 2.30p 2.40p 484908
17/03/2015 2.35p 2.47p 2.32p 2.40p 959997
16/03/2015 2.45p 2.45p 2.30p 2.35p 498201
13/03/2015 2.45p 2.45p 2.40p 2.45p 967773
12/03/2015 2.60p 2.60p 2.43p 2.48p 1161241
11/03/2015 2.63p 2.82p 2.50p 2.60p 4380885
10/03/2015 2.43p 2.74p 2.38p 2.65p 2017352
09/03/2015 2.60p 2.66p 2.33p 2.43p 3463106
06/03/2015 2.08p 2.70p 2.08p 2.60p 4112477
05/03/2015 2.05p 2.23p 2.02p 2.08p 3839986
04/03/2015 2.15p 2.15p 2.10p 2.13p 950614
03/03/2015 2.20p 2.20p 2.12p 2.15p 782411
02/03/2015 2.20p 2.22p 2.15p 2.20p 673568
27/02/2015 2.28p 2.28p 2.10p 2.20p 998651
26/02/2015 2.18p 2.38p 2.15p 2.30p 2365787
25/02/2015 2.23p 2.24p 2.15p 2.18p 1063842
24/02/2015 2.25p 2.28p 2.21p 2.23p 1219612
23/02/2015 2.35p 2.35p 2.25p 2.25p 625615
20/02/2015 2.30p 2.38p 2.27p 2.35p 457517
19/02/2015 2.30p 2.30p 2.27p 2.30p 211182
18/02/2015 2.30p 2.39p 2.25p 2.30p 752910
17/02/2015 2.30p 2.40p 2.24p 2.30p 2873622
16/02/2015 2.23p 2.37p 2.23p 2.33p 2281779
13/02/2015 2.18p 2.24p 2.15p 2.23p 2491217
12/02/2015 2.28p 2.28p 2.17p 2.18p 456498
11/02/2015 2.18p 2.35p 2.18p 2.28p 830344
10/02/2015 2.20p 2.25p 2.16p 2.18p 618601
09/02/2015 2.30p 2.34p 2.16p 2.20p 4824633
06/02/2015 2.30p 2.30p 2.26p 2.30p 593220
05/02/2015 2.28p 2.40p 2.28p 2.30p 992849
04/02/2015 2.38p 2.38p 2.25p 2.30p 2747578
03/02/2015 2.40p 2.42p 2.30p 2.38p 1644694
02/02/2015 2.48p 2.52p 2.37p 2.40p 1198942
30/01/2015 2.45p 2.52p 2.42p 2.48p 1699448
29/01/2015 2.45p 2.49p 2.42p 2.45p 2023578
28/01/2015 2.53p 2.74p 2.43p 2.45p 1298523
27/01/2015 2.60p 2.60p 2.50p 2.53p 1623615
26/01/2015 2.70p 2.70p 2.52p 2.60p 2639302
23/01/2015 2.63p 2.73p 2.52p 2.70p 1440963
22/01/2015 2.65p 2.65p 2.60p 2.63p 427962
21/01/2015 2.63p 2.70p 2.60p 2.65p 1355191
20/01/2015 2.63p 2.67p 2.50p 2.63p 729099
19/01/2015 2.63p 2.68p 2.55p 2.63p 878788
16/01/2015 2.68p 2.68p 2.55p 2.63p 565377
15/01/2015 2.80p 2.80p 2.63p 2.68p 1208451
14/01/2015 2.90p 2.90p 2.73p 2.80p 1027338
13/01/2015 2.90p 2.98p 2.86p 2.90p 333359
12/01/2015 2.95p 2.99p 2.85p 2.90p 571106
09/01/2015 2.95p 3.05p 2.85p 2.95p 1170131
08/01/2015 2.98p 3.00p 2.85p 2.95p 580802
07/01/2015 3.03p 3.03p 2.80p 2.98p 1117866
06/01/2015 3.13p 3.13p 2.90p 3.03p 857420
05/01/2015 3.20p 3.30p 3.06p 3.13p 1124310
02/01/2015 2.95p 3.45p 2.95p 3.20p 2007211
31/12/2014 2.93p 3.15p 2.86p 2.95p 991965
30/12/2014 2.63p 3.16p 2.63p 2.93p 2718828
29/12/2014 2.63p 2.68p 2.55p 2.63p 529179
24/12/2014 2.63p 2.67p 2.58p 2.63p 146981
23/12/2014 2.63p 2.70p 2.48p 2.63p 539246
22/12/2014 2.58p 2.70p 2.50p 2.63p 696055
19/12/2014 2.63p 2.63p 2.38p 2.58p 1962016
18/12/2014 2.63p 2.63p 2.52p 2.63p 1124173
17/12/2014 2.80p 2.80p 2.50p 2.63p 1050407
16/12/2014 2.85p 3.00p 2.60p 2.80p 1327494
15/12/2014 2.85p 2.90p 2.70p 2.85p 585416
12/12/2014 2.73p 2.90p 2.70p 2.85p 757682
11/12/2014 2.73p 2.77p 2.65p 2.73p 994036
10/12/2014 2.58p 2.78p 2.50p 2.73p 2032393
09/12/2014 2.85p 2.85p 2.55p 2.58p 3621182
08/12/2014 2.85p 2.85p 2.70p 2.85p 569825
05/12/2014 2.90p 2.90p 2.70p 2.85p 1786589
04/12/2014 2.78p 3.10p 2.70p 2.90p 3250734
03/12/2014 2.75p 2.90p 2.69p 2.78p 4063429
02/12/2014 2.95p 3.00p 2.66p 2.75p 2978683
01/12/2014 2.70p 3.00p 2.59p 2.85p 2069062
28/11/2014 2.70p 2.75p 2.60p 2.70p 1617118
27/11/2014 2.85p 2.89p 2.63p 2.70p 2620585
26/11/2014 2.98p 2.98p 2.60p 2.85p 3680892
25/11/2014 2.93p 2.98p 2.87p 2.98p 1083953
24/11/2014 2.98p 2.99p 2.91p 2.93p 645621
21/11/2014 2.95p 3.14p 2.90p 2.98p 2643874
20/11/2014 2.93p 3.06p 2.88p 2.95p 2006141
19/11/2014 2.98p 3.11p 2.88p 2.93p 3071972
18/11/2014 3.10p 3.10p 2.85p 2.98p 1425431
17/11/2014 3.03p 3.09p 2.99p 3.05p 1352523
14/11/2014 2.97p 3.05p 2.95p 3.03p 1339908
13/11/2014 3.05p 3.09p 2.93p 3.03p 2664166
12/11/2014 3.00p 3.40p 2.90p 3.05p 11013444
11/11/2014 3.08p 3.12p 2.90p 3.00p 1251003
10/11/2014 3.18p 3.18p 3.05p 3.08p 1124767
07/11/2014 3.18p 3.35p 3.08p 3.18p 1053772
06/11/2014 3.35p 3.35p 3.00p 3.18p 10534763
05/11/2014 3.18p 3.44p 3.00p 3.25p 7797405
04/11/2014 3.30p 3.30p 3.00p 3.18p 1437612
03/11/2014 3.13p 3.30p 3.06p 3.30p 1506094
31/10/2014 3.20p 3.20p 3.05p 3.18p 1211797
30/10/2014 3.18p 3.20p 3.00p 3.20p 2482600
29/10/2014 3.35p 3.35p 3.08p 3.20p 1609344
28/10/2014 3.53p 3.55p 3.25p 3.35p 1610435
27/10/2014 3.75p 3.75p 3.40p 3.53p 2749269
24/10/2014 3.58p 3.87p 3.26p 3.75p 7377770
23/10/2014 2.75p 4.08p 2.65p 3.58p 64416192
22/10/2014 2.90p 2.90p 2.58p 2.75p 2191117
21/10/2014 2.90p 2.93p 2.80p 2.90p 1196895
20/10/2014 2.85p 2.90p 2.73p 2.90p 2477476
17/10/2014 2.75p 2.94p 2.67p 2.85p 2167672
16/10/2014 2.80p 2.83p 2.66p 2.75p 1439263
15/10/2014 3.00p 3.00p 2.78p 2.80p 1811408
14/10/2014 3.13p 3.20p 3.00p 3.00p 891146
13/10/2014 3.05p 3.15p 2.90p 3.00p 2458991
10/10/2014 3.28p 3.37p 2.95p 3.15p 3773843
09/10/2014 3.23p 3.40p 3.16p 3.33p 2821687
08/10/2014 3.25p 3.30p 3.12p 3.23p 1510025
07/10/2014 3.33p 3.33p 3.18p 3.28p 1481481
06/10/2014 3.35p 3.36p 3.15p 3.28p 3977889
03/10/2014 3.55p 3.55p 3.20p 3.35p 4310643
02/10/2014 3.58p 3.61p 3.50p 3.55p 1164762
01/10/2014 3.70p 3.80p 3.52p 3.58p 3583466
30/09/2014 3.83p 3.84p 3.65p 3.70p 1307403
29/09/2014 3.73p 3.84p 3.68p 3.83p 2081745
26/09/2014 3.70p 3.74p 3.60p 3.73p 1463353
25/09/2014 3.63p 3.73p 3.58p 3.70p 1707197
24/09/2014 3.75p 3.75p 3.56p 3.63p 1269317
23/09/2014 3.73p 3.80p 3.60p 3.75p 950761
22/09/2014 3.75p 3.85p 3.65p 3.75p 1116198
19/09/2014 3.80p 3.84p 3.60p 3.73p 458832
18/09/2014 3.80p 3.88p 3.61p 3.80p 463705
17/09/2014 3.83p 3.85p 3.50p 3.80p 1278694
16/09/2014 3.88p 3.90p 3.75p 3.83p 1006853
15/09/2014 3.93p 4.00p 3.77p 3.88p 1423993
12/09/2014 4.08p 4.14p 3.90p 4.08p 1502895
11/09/2014 3.93p 4.25p 3.90p 4.05p 1322122
10/09/2014 3.90p 4.00p 3.90p 3.93p 771918
09/09/2014 3.93p 3.97p 3.86p 3.90p 1360792
08/09/2014 4.00p 4.00p 3.81p 3.93p 1937896
05/09/2014 4.05p 4.08p 3.86p 4.00p 2648081

*Close Price adjusted for both dividends and splits